Welltower Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 75.000 | 75.000 | 74.620 | 74.620 | 74.620 | 18 |
| 2026-10-19 | 74.540 | 74.540 | 73.990 | 74.120 | 74.120 | 207 |
| 2026-10-16 | 74.060 | 74.060 | 74.060 | 74.060 | 74.060 | 48 |
| 2026-10-15 | 73.500 | 73.500 | 73.500 | 73.500 | 73.500 | 0 |
| 2026-10-14 | 74.050 | 74.050 | 72.940 | 73.500 | 73.500 | 107 |
| 2026-10-13 | 71.820 | 72.510 | 71.820 | 72.510 | 72.510 | 112 |
| 2026-10-09 | 70.400 | 70.770 | 70.400 | 70.770 | 70.770 | 36 |
| 2026-10-08 | 69.230 | 70.210 | 69.230 | 70.210 | 70.210 | 91 |
| 2026-10-07 | 70.130 | 70.130 | 69.440 | 69.440 | 69.440 | 47 |
| 2026-10-06 | 70.140 | 70.350 | 70.100 | 70.350 | 70.350 | 886 |
| 2026-10-05 | 71.190 | 71.190 | 70.140 | 70.420 | 70.420 | 610 |
| 2026-10-02 | 74.670 | 74.690 | 74.620 | 74.690 | 74.690 | 10 |
| 2026-10-01 | 74.060 | 74.350 | 74.060 | 74.350 | 74.350 | 11 |
| 2026-09-30 | 74.960 | 75.140 | 74.960 | 75.110 | 75.110 | 68 |
| 2026-09-29 | 75.900 | 75.900 | 75.900 | 75.900 | 75.900 | 30 |
| 2026-09-28 | 75.700 | 75.880 | 75.600 | 75.880 | 75.880 | 182 |
| 2026-09-25 | 75.160 | 75.160 | 75.160 | 75.160 | 75.160 | 40 |
| 2026-09-24 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 64 |
| 2026-09-23 | 73.850 | 73.850 | 73.850 | 73.850 | 73.850 | 0 |
| 2026-09-22 | 73.860 | 73.860 | 73.850 | 73.850 | 73.850 | 6 |
| 2026-09-21 | 73.780 | 73.990 | 73.640 | 73.710 | 73.710 | 497 |
| 2026-09-18 | 74.540 | 74.540 | 74.050 | 74.050 | 74.050 | 13 |
| 2026-09-17 | 74.870 | 74.870 | 74.870 | 74.870 | 74.870 | 9 |
| 2026-09-16 | 75.550 | 75.550 | 75.550 | 75.550 | 75.550 | 15 |
| 2026-09-15 | 75.270 | 75.270 | 74.500 | 74.850 | 74.850 | 24 |
| 2026-09-14 | 76.140 | 76.140 | 75.760 | 75.760 | 75.760 | 68 |
| 2026-09-11 | 75.120 | 75.670 | 74.870 | 75.670 | 75.670 | 19 |
| 2026-09-10 | 75.830 | 75.830 | 75.830 | 75.830 | 75.830 | 1 |
| 2026-09-09 | 76.410 | 76.410 | 75.220 | 75.430 | 75.430 | 14 |
| 2026-09-08 | 76.010 | 76.180 | 75.500 | 76.180 | 76.180 | 176 |
| 2026-09-07 | 75.990 | 75.990 | 75.990 | 75.990 | 75.990 | 0 |
| 2026-09-04 | 76.560 | 76.870 | 75.910 | 75.990 | 75.990 | 65 |
| 2026-09-03 | 76.310 | 76.320 | 76.310 | 76.310 | 76.310 | 11 |
| 2026-09-02 | 76.310 | 76.310 | 76.310 | 76.310 | 76.310 | 65 |
| 2026-09-01 | 76.160 | 76.160 | 76.160 | 76.160 | 76.160 | 0 |
| 2026-08-31 | 75.680 | 76.160 | 75.680 | 76.160 | 76.160 | 11 |
| 2026-08-28 | 78.390 | 78.550 | 77.360 | 77.360 | 77.360 | 154 |
| 2026-08-27 | 77.000 | 77.300 | 77.000 | 77.040 | 77.040 | 664 |
| 2026-08-26 | 78.080 | 78.320 | 77.760 | 78.320 | 78.320 | 67 |
| 2026-08-25 | 92.990 | 92.990 | 77.000 | 78.240 | 78.240 | 166 |
| 2026-08-24 | 78.070 | 78.070 | 78.070 | 78.070 | 78.070 | 1 |
| 2026-08-21 | 620.00 | 620.00 | 620.00 | 620.00 | 77.500 | 0 |
| 2026-08-20 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 620.00 | 1 |
| 2026-08-19 | 607.03 | 607.03 | 607.03 | 607.03 | 75.879 | 0 |
| 2026-08-18 | 4,856.24 | 4,856.24 | 4,856.24 | 4,856.24 | 607.03 | 0 |
| 2026-08-17 | 607.03 | 607.03 | 607.03 | 607.03 | 75.879 | 8 |
| 2026-08-14 | 590.44 | 590.44 | 590.44 | 590.44 | 73.805 | 0 |
| 2026-08-13 | 590.44 | 590.44 | 590.44 | 590.44 | 73.805 | 0 |
| 2026-08-12 | 588.00 | 590.44 | 588.00 | 590.44 | 73.805 | 640 |
| 2026-08-11 | 610.00 | 610.00 | 573.60 | 590.98 | 73.873 | 664 |
| 2026-08-10 | 610.00 | 610.00 | 610.00 | 610.00 | 76.250 | 8 |
| 2026-08-07 | 618.00 | 618.00 | 598.80 | 599.40 | 73.441 | 776 |
| 2026-08-06 | 599.88 | 599.88 | 599.88 | 599.88 | 73.500 | 8 |
| 2026-08-05 | 604.64 | 604.64 | 604.64 | 604.64 | 74.083 | 640 |
| 2026-08-04 | 585.00 | 587.40 | 585.00 | 587.40 | 71.971 | 112 |
| 2026-08-03 | 597.94 | 597.94 | 597.94 | 597.94 | 73.262 | 160 |
| 2026-07-31 | 599.39 | 599.39 | 599.39 | 599.39 | 73.440 | 24 |
| 2026-07-30 | 595.10 | 595.10 | 595.10 | 595.10 | 72.914 | 8 |
| 2026-07-29 | 636.81 | 636.81 | 636.81 | 636.81 | 78.025 | 0 |
| 2026-07-28 | 636.81 | 636.81 | 636.81 | 636.81 | 78.025 | 0 |
Page 1 of 21 · 1,249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 11.8715 USD |
| 2026-05-11 | 10.0378 USD |
| 2026-02-23 | 10.3294 USD |
| 2025-11-07 | 10.7911 USD |
| 2025-08-08 | 10.8892 USD |
| 2025-05-12 | 10.2483 USD |
| 2025-02-21 | 10.4566 USD |
| 2024-11-11 | 10.5357 USD |
| 2024-08-08 | 10.0643 USD |
| 2024-05-09 | 16.9324 USD |
| 2024-02-21 | 8.2104 USD |
| 2023-11-10 | 8.0744 USD |
| 2023-08-11 | 8.0449 USD |
| 2023-05-12 | 8.1644 USD |
| 2023-02-24 | 8.4746 USD |
| 2022-11-17 | 12.6738 USD |
| 2022-11-16 | 8.5729 USD |
| 2022-08-22 | 12.6882 USD |
| 2022-08-19 | 8.5826 USD |
| 2022-05-20 | 7.8826 USD |
| 2022-02-24 | 12.2214 USD |
| 2022-02-23 | 8.2668 USD |
| 2021-11-12 | 13.6691 USD |
| 2021-11-11 | 9.2461 USD |
| 2021-08-11 | 13.2414 USD |
| 2021-08-10 | 8.9565 USD |
| 2021-05-10 | 12.9371 USD |
| 2021-05-07 | 8.7510 USD |
| 2021-02-19 | 13.6194 USD |
| 2021-02-18 | 9.2125 USD |
| 2020-11-09 | 13.0538 USD |
| 2020-11-06 | 8.8299 USD |
| 2020-08-17 | 13.6518 USD |
| 2020-08-14 | 9.1391 USD |
| 2020-05-18 | 13.0484 USD |
| 2020-05-15 | 8.6442 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.